Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	56.73	57.11	55.34	56.42	786,600	+0.38(+0.68%)
Nov 29, 2007	55.94	56.58	55.53	56.04	504,000	+0.29(+0.52%)
Nov 28, 2007	56.39	57.88	55.63	55.75	596,100	-0.64(-1.13%)
Nov 27, 2007	55.54	56.58	54.93	56.39	490,695	+0.31(+0.55%)
Nov 26, 2007	57.09	58.84	56.04	56.08	651,000	-1.01(-1.77%)
Nov 23, 2007	56.39	57.60	55.80	57.09	170,200	+1.26(+2.26%)
Nov 21, 2007	57.22	57.82	54.84	55.83	707,600	-1.27(-2.22%)
Nov 20, 2007	56.78	59.06	55.77	57.10	903,700	+0.41(+0.72%)
Nov 19, 2007	57.64	57.68	55.93	56.69	717,400	-1.09(-1.89%)
Nov 16, 2007	58.00	58.75	56.91	57.78	776,300	-0.06(-0.10%)
Nov 15, 2007	56.64	59.52	56.51	57.84	638,800	-0.33(-0.57%)
Nov 14, 2007	59.00	59.99	57.94	58.17	701,100	-0.28(-0.48%)
Nov 13, 2007	58.45	58.74	56.49	58.45	673,707	+0.35(+0.60%)
Nov 12, 2007	60.60	60.60	57.59	58.10	669,658	-2.45(-4.05%)
Nov 09, 2007	61.97	62.10	60.26	60.55	568,415	-1.30(-2.10%)
Nov 08, 2007	60.99	62.80	60.11	61.85	553,582	+1.06(+1.74%)
Nov 07, 2007	62.54	63.05	60.57	60.79	485,571	-1.77(-2.83%)
Nov 06, 2007	61.65	63.49	60.50	62.56	689,200	+1.67(+2.74%)
Nov 05, 2007	58.81	61.30	58.42	60.89	940,600	+1.46(+2.46%)
Nov 02, 2007	58.72	61.00	58.65	59.43	885,700	+1.67(+2.89%)
Nov 01, 2007	53.33	59.95	53.33	57.76	1,640,800	+4.43(+8.31%)
Oct 31, 2007	52.50	54.07	51.45	53.33	499,500	+1.07(+2.05%)
Oct 30, 2007	53.88	54.21	51.89	52.26	397,600	-1.67(-3.10%)
Oct 29, 2007	54.50	54.90	53.47	53.93	333,300	-0.20(-0.37%)
Oct 26, 2007	54.30	54.90	53.50	54.13	377,900	+1.10(+2.07%)
Oct 25, 2007	52.70	53.11	51.89	53.03	424,400	+0.89(+1.71%)
Oct 24, 2007	51.08	52.26	50.61	52.14	344,700	+0.78(+1.52%)
Oct 23, 2007	51.13	51.50	49.83	51.36	640,300	+0.98(+1.95%)
Oct 22, 2007	50.05	51.13	49.50	50.38	413,200	-0.32(-0.63%)
Oct 19, 2007	52.22	52.22	50.70	50.70	811,300	-1.84(-3.50%)
Oct 18, 2007	51.39	52.73	51.14	52.54	306,500	+0.63(+1.21%)
Oct 17, 2007	50.70	52.46	50.42	51.91	807,300	+1.91(+3.82%)
Oct 16, 2007	49.59	50.35	49.50	50.00	630,700	+0.07(+0.14%)
Oct 15, 2007	52.90	53.36	49.09	49.93	1,487,400	-3.97(-7.37%)
Oct 12, 2007	52.98	54.84	52.98	53.90	390,100	-0.74(-1.35%)
Oct 11, 2007	53.45	55.17	52.76	54.64	727,700	+2.16(+4.12%)
Oct 10, 2007	51.58	52.76	51.39	52.48	241,800	+0.81(+1.57%)
Oct 09, 2007	51.18	51.80	50.62	51.67	188,500	+0.78(+1.53%)
Oct 08, 2007	51.83	52.04	50.72	50.89	195,000	-1.18(-2.27%)
Oct 05, 2007	51.79	52.28	51.45	52.07	426,100	+0.73(+1.42%)
Oct 04, 2007	50.61	51.50	49.56	51.34	295,200	+0.79(+1.56%)
Oct 03, 2007	50.19	51.23	50.00	50.55	392,000	+0.06(+0.12%)
Oct 02, 2007	50.20	50.67	49.59	50.49	258,300	+0.18(+0.36%)
Oct 01, 2007	49.00	50.50	48.77	50.31	510,500	+0.96(+1.95%)
Sep 28, 2007	48.70	49.76	48.52	49.35	654,700	+0.97(+2.00%)
Sep 27, 2007	47.20	48.63	47.13	48.38	376,000	+1.34(+2.85%)
Sep 26, 2007	45.77	47.21	45.70	47.04	389,100	+1.73(+3.82%)
Sep 25, 2007	46.25	46.59	45.03	45.31	1,098,000	-1.82(-3.86%)
Sep 24, 2007	47.97	48.05	47.00	47.13	423,700	-0.94(-1.96%)
Sep 21, 2007	47.60	48.57	47.51	48.07	722,200	+0.50(+1.05%)
Sep 20, 2007	47.95	48.24	47.13	47.57	503,400	-0.38(-0.79%)
Sep 19, 2007	48.57	48.90	47.19	47.95	941,500	-0.36(-0.75%)
Sep 18, 2007	48.09	48.51	47.16	48.31	712,300	+0.25(+0.52%)
Sep 17, 2007	48.90	49.00	47.77	48.06	509,600	-0.94(-1.92%)
Sep 14, 2007	49.00	49.34	48.64	49.00	449,200	-0.12(-0.24%)
Sep 13, 2007	49.82	50.00	49.08	49.12	255,500	-0.32(-0.65%)
Sep 12, 2007	49.29	49.85	48.86	49.44	380,700	+0.15(+0.30%)
Sep 11, 2007	48.43	49.75	47.84	49.29	420,500	+1.14(+2.37%)
Sep 10, 2007	48.29	48.78	47.20	48.15	451,000	-0.13(-0.27%)
Sep 07, 2007	47.79	48.64	47.05	48.28	405,700	-0.22(-0.45%)
Sep 06, 2007	47.93	49.03	47.78	48.50	411,600	+0.57(+1.19%)
Sep 05, 2007	47.90	48.75	46.78	47.93	743,400	-0.41(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.